Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Vonovia SE VONOY

Full chart Compare
Set alert

Price alert · VONOY

All alert types
9.20 USD -0.07 (-0.77%)

Regular-session close

9.19 Day range 9.22
8.60 52-week range 17.05
YTD
-35.75%
1 year
-39.43%

VONOY price history

VONOY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20269.229.229.209.20-0.07-0.76%7,226
Nov 12, 20269.409.419.269.27-0.15-1.59%246,800
Nov 11, 20269.409.429.369.42-0.12-1.26%218,200
Nov 10, 20269.559.579.449.54-0.15-1.55%277,200
Nov 9, 20269.389.719.389.69+0.35+3.75%307,600
Nov 6, 20269.009.409.009.34-0.10-1.06%291,900
Nov 5, 20269.249.599.249.44-0.07-0.74%394,600
Nov 4, 20269.419.589.419.51+0.49+5.43%449,200
Nov 3, 20269.109.158.959.02-0.07-0.77%379,600
Nov 2, 20269.149.199.079.09+0.13+1.45%898,100
Oct 30, 20269.009.028.928.96+0.08+0.90%452,200
Oct 29, 20268.938.948.608.88-0.26-2.84%702,400
Oct 28, 20269.159.189.029.14-0.04-0.44%676,700
Oct 27, 20269.089.229.089.18-0.03-0.33%929,800
Oct 26, 20269.269.309.179.21-0.01-0.11%972,100
Oct 23, 20268.999.278.999.22-0.04-0.43%496,400
Oct 22, 20269.099.289.099.26-0.01-0.11%547,400
Oct 21, 20269.249.399.229.270.000.00%490,600
Oct 20, 20269.069.289.069.27+0.08+0.87%1,098,000
Oct 19, 20269.219.248.999.19-0.16-1.71%940,300
Oct 16, 20269.309.419.299.35-0.06-0.64%933,300
Oct 15, 20269.319.419.299.41+0.14+1.51%897,600
Oct 14, 20269.209.289.119.27-0.02-0.22%529,800
Oct 13, 20269.229.339.139.29+0.16+1.75%1,122,400
Oct 12, 20269.099.179.059.13-0.01-0.11%930,800
Oct 9, 20269.079.159.049.14+0.01+0.11%498,100
Oct 8, 20269.209.209.009.13-0.25-2.67%572,700
Oct 7, 20269.299.429.279.38-0.17-1.78%652,000
Oct 6, 20269.519.569.499.55+0.06+0.63%814,000
Oct 5, 20269.439.509.389.49+0.09+0.96%774,000
Oct 2, 20269.449.469.349.40-0.01-0.11%437,700
Oct 1, 20269.889.889.319.41-0.11-1.16%791,100
Sep 30, 20269.719.719.519.52-0.31-3.15%381,000
Sep 29, 20269.869.899.789.83+0.12+1.24%530,700
Sep 28, 20269.629.759.629.71-0.06-0.61%642,900
Sep 25, 20269.759.809.659.77+0.05+0.51%367,300
Sep 24, 20269.759.779.639.72-0.11-1.12%798,100
Sep 23, 20269.919.919.769.83-0.12-1.21%372,700
Sep 22, 20269.969.979.869.95-0.05-0.50%454,200
Sep 21, 20269.7110.049.7110.00-0.11-1.09%592,100
Sep 18, 20269.9010.169.9010.11-0.14-1.37%419,700
Sep 17, 202610.2510.3210.2210.25+0.09+0.89%516,100
Sep 16, 202610.2810.2810.1010.16-0.17-1.65%341,300
Sep 15, 202610.0310.3910.0310.33+0.01+0.10%791,700
Sep 14, 202610.1810.3910.1810.32-0.08-0.77%626,000
Sep 11, 202610.4910.5010.4010.40+0.04+0.39%554,300
Sep 10, 202610.5410.5510.3210.36-0.32-3.00%594,100
Sep 9, 202610.7610.8010.6710.68-0.14-1.29%339,000
Sep 8, 202610.9510.9510.5410.82-0.23-2.08%396,200
Sep 4, 202611.1111.1811.0511.05-0.09-0.81%209,100
Sep 3, 202611.0511.1511.0311.14+0.33+3.05%600,300
Sep 2, 202610.8410.8510.7710.81-0.12-1.10%385,400
Sep 1, 202611.0211.0410.9310.93-0.18-1.62%352,300
Aug 31, 202611.2011.2011.0711.11-0.33-2.88%270,900
Aug 28, 202611.5911.5911.4011.44-0.09-0.78%153,800
Aug 27, 202611.4611.6011.4311.53+0.08+0.70%225,100
Aug 26, 202611.4511.4811.4311.45-0.11-0.95%125,400
Aug 25, 202611.5511.6211.5311.56+0.07+0.61%291,400
Aug 24, 202611.5011.5611.4611.49-0.14-1.20%245,200
Aug 21, 202611.6411.6811.6011.63+0.02+0.17%222,300
Aug 20, 202611.5611.6611.5611.61-0.06-0.51%187,600
Aug 19, 202611.5811.8111.5811.67+0.17+1.48%229,400
Aug 18, 202611.5211.5511.4611.50-0.13-1.12%263,500
Aug 17, 202611.6511.6711.5911.63-0.26-2.19%225,100
Aug 14, 202611.9511.9611.8011.89-0.25-2.06%127,900

65 days, newest first. Daily bars as drawn on the VONOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.